Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 8,500.00 | 8,570.00 | 8,280.00 | 8,280.00 | 7,172.79 | 164,424 |
| 2022-09-15 | 8,500.00 | 8,667.00 | 8,290.00 | 8,667.00 | 7,508.04 | 12,827 |
| 2022-09-14 | 8,699.00 | 8,700.00 | 8,433.00 | 8,500.00 | 7,363.38 | 10,088 |
| 2022-09-13 | 8,820.00 | 8,950.00 | 8,591.00 | 8,649.00 | 7,492.45 | 17,575 |
| 2022-09-12 | 8,451.00 | 8,724.00 | 8,451.00 | 8,555.00 | 7,411.02 | 12,422 |
| 2022-09-09 | 8,820.00 | 8,949.00 | 8,201.00 | 8,201.00 | 7,104.36 | 20,560 |
| 2022-09-08 | 8,560.00 | 8,801.00 | 8,560.00 | 8,801.00 | 7,624.13 | 7,323 |
| 2022-09-07 | 8,500.00 | 8,728.00 | 8,500.00 | 8,521.00 | 7,381.57 | 21,911 |
| 2022-09-06 | 8,346.00 | 8,499.00 | 8,300.00 | 8,326.00 | 7,212.64 | 22,560 |
| 2022-09-05 | 7,957.00 | 8,189.00 | 7,957.00 | 7,957.00 | 6,892.99 | 18,073 |
| 2022-09-02 | 7,956.00 | 8,149.00 | 7,956.00 | 8,149.00 | 7,059.31 | 17,493 |
| 2022-09-01 | 8,278.00 | 8,278.00 | 7,955.00 | 7,955.00 | 6,891.25 | 2,835 |
| 2022-08-31 | 8,058.00 | 8,276.00 | 8,058.00 | 8,259.00 | 7,154.60 | 36,717 |
| 2022-08-30 | 8,475.00 | 8,475.00 | 7,955.00 | 7,955.00 | 6,891.25 | 10,653 |
| 2022-08-29 | 8,300.00 | 8,703.00 | 8,201.00 | 8,201.00 | 7,104.36 | 6,103 |
| 2022-08-26 | 8,479.00 | 8,565.00 | 8,300.00 | 8,300.00 | 7,190.12 | 7,592 |
| 2022-08-25 | 8,386.00 | 8,527.00 | 8,326.00 | 8,326.00 | 7,212.64 | 6,654 |
| 2022-08-24 | 8,401.00 | 8,688.00 | 8,282.00 | 8,688.00 | 7,526.24 | 59,017 |
| 2022-08-23 | 8,972.00 | 8,972.00 | 8,400.00 | 8,459.00 | 7,327.86 | 5,584 |
| 2022-08-22 | 9,001.00 | 9,001.00 | 8,703.00 | 9,001.00 | 7,797.38 | 72,373 |
| 2022-08-19 | 9,000.00 | 9,135.00 | 8,899.00 | 8,972.00 | 7,772.26 | 5,731 |
| 2022-08-18 | 8,750.00 | 9,000.00 | 8,750.00 | 9,000.00 | 7,796.52 | 21,896 |
| 2022-08-17 | 8,800.00 | 9,000.00 | 8,501.00 | 8,501.00 | 7,364.24 | 9,049 |
| 2022-08-16 | 9,135.00 | 9,421.00 | 8,839.00 | 8,839.00 | 7,657.04 | 31,661 |
| 2022-08-15 | 8,801.00 | 9,062.00 | 8,801.00 | 8,900.00 | 7,709.89 | 14,680 |
| 2022-08-12 | 8,827.00 | 8,868.00 | 8,584.00 | 8,815.00 | 7,636.25 | 16,521 |
| 2022-08-11 | 8,795.00 | 8,820.00 | 8,418.00 | 8,422.00 | 7,295.81 | 14,091 |
| 2022-08-10 | 8,800.00 | 8,820.00 | 8,344.00 | 8,820.00 | 7,640.59 | 9,893 |
| 2022-08-08 | 8,850.00 | 9,010.00 | 8,850.00 | 8,904.00 | 7,713.35 | 18,879 |
| 2022-08-05 | 8,851.00 | 9,045.00 | 8,851.00 | 9,045.00 | 7,835.50 | 149,931 |
| 2022-08-04 | 9,127.00 | 9,270.00 | 8,850.00 | 8,850.00 | 7,666.57 | 34,690 |
| 2022-08-03 | 9,220.00 | 9,600.00 | 8,900.00 | 9,100.00 | 7,883.14 | 127,987 |
| 2022-08-02 | 9,135.00 | 9,200.00 | 8,800.00 | 8,875.00 | 7,688.23 | 34,715 |
| 2022-08-01 | 9,000.00 | 9,134.00 | 8,777.00 | 9,088.00 | 7,872.75 | 242,007 |
| 2022-07-29 | 8,820.00 | 9,124.00 | 8,820.00 | 9,124.00 | 7,903.93 | 5,171 |
| 2022-07-28 | 8,521.00 | 8,803.00 | 8,521.00 | 8,744.00 | 7,574.75 | 22,298 |
| 2022-07-27 | 8,600.00 | 8,615.00 | 8,400.00 | 8,503.00 | 7,365.97 | 18,370 |
| 2022-07-26 | 8,800.00 | 8,988.00 | 8,600.00 | 8,600.00 | 7,267.33 | 33,590 |
| 2022-07-25 | 9,133.00 | 9,133.00 | 8,803.00 | 8,817.00 | 7,450.70 | 33,086 |
| 2022-07-22 | 9,001.00 | 9,112.00 | 8,800.00 | 8,800.00 | 7,436.34 | 79,815 |
| 2022-07-21 | 8,300.00 | 8,990.00 | 8,300.00 | 8,990.00 | 7,596.89 | 8,010 |
| 2022-07-20 | 8,750.00 | 8,750.00 | 8,200.00 | 8,200.00 | 6,929.31 | 23,454 |
| 2022-07-19 | 8,102.00 | 8,700.00 | 8,102.00 | 8,700.00 | 7,351.83 | 20,814 |
| 2022-07-18 | 8,485.00 | 8,609.00 | 8,100.00 | 8,100.00 | 6,844.81 | 4,614 |
| 2022-07-15 | 8,258.00 | 8,609.00 | 8,258.00 | 8,609.00 | 7,274.93 | 2,205 |
| 2022-07-14 | 8,151.00 | 8,609.00 | 8,101.00 | 8,360.00 | 7,064.52 | 43,975 |
| 2022-07-13 | 8,150.00 | 8,396.00 | 8,145.00 | 8,150.00 | 6,887.06 | 8,429 |
| 2022-07-12 | 8,358.00 | 8,479.00 | 8,101.00 | 8,101.00 | 6,845.65 | 11,862 |
| 2022-07-11 | 8,439.00 | 8,477.00 | 8,356.00 | 8,356.00 | 7,061.14 | 3,826 |
| 2022-07-08 | 8,699.00 | 8,778.00 | 8,577.00 | 8,774.00 | 7,414.36 | 15,410 |
| 2022-07-07 | 8,500.00 | 8,660.00 | 8,100.00 | 8,500.00 | 7,182.82 | 13,346 |
| 2022-07-06 | 8,030.00 | 8,465.00 | 8,030.00 | 8,465.00 | 7,153.25 | 15,119 |
| 2022-07-05 | 8,001.00 | 8,033.00 | 7,805.00 | 7,850.00 | 6,633.55 | 35,161 |
| 2022-07-04 | 8,110.00 | 8,398.00 | 8,000.00 | 8,398.00 | 7,096.63 | 7,243 |
| 2022-07-01 | 8,310.00 | 8,331.00 | 8,141.00 | 8,144.00 | 6,881.99 | 8,952 |
| 2022-06-30 | 8,201.00 | 8,263.00 | 8,000.00 | 8,000.00 | 6,760.30 | 31,123 |
| 2022-06-29 | 8,500.00 | 8,500.00 | 8,229.00 | 8,302.00 | 7,015.51 | 13,864 |
| 2022-06-28 | 8,200.00 | 8,700.00 | 8,132.00 | 8,700.00 | 7,351.83 | 6,543 |
| 2022-06-27 | 8,312.00 | 8,659.00 | 8,312.00 | 8,513.00 | 7,193.81 | 6,877 |
| 2022-06-24 | 8,300.00 | 8,593.00 | 8,202.00 | 8,202.00 | 6,931.00 | 16,064 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 153.3047 ZAC |
| 2025-11-05 | 72.6721 ZAC |
| 2025-07-09 | 408.1044 ZAC |
| 2024-11-06 | 70.4527 ZAC |
| 2024-07-17 | 344.4558 ZAC |
| 2023-11-15 | 61.7359 ZAC |
| 2023-07-19 | 299.3369 ZAC |
| 2022-11-16 | 48.8010 ZAC |
| 2022-07-27 | 210.8745 ZAC |
| 2021-11-17 | 40.7151 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.